|
|
Closing price on 9/17/2020
|
|
| Open |
10.75 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
6,672,370 |
| Split-adjusted Price |
9.02 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.10 / -0.94%
|
10.75
|
10.80
|
10.30
|
10.50
|
10.58
|
9.02
|
6,672,370
|
|
|
9/16/2020
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.05
|
10.60
|
10.39
|
9.11
|
8,619,110
|
|
|
9/15/2020
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.25
|
8.68
|
4,381,360
|
|
|
9/14/2020
|
+0.34 / +3.45%
|
9.89
|
10.20
|
9.89
|
10.20
|
10.11
|
8.76
|
7,018,130
|
|
|
9/11/2020
|
+0.04 / +0.41%
|
9.82
|
9.91
|
9.82
|
9.86
|
9.86
|
8.47
|
1,587,500
|
|
|
9/10/2020
|
-0.03 / -0.30%
|
9.90
|
9.95
|
9.82
|
9.82
|
9.89
|
8.44
|
2,380,000
|
|
|
9/9/2020
|
+0.08 / +0.82%
|
9.68
|
9.86
|
9.61
|
9.85
|
9.72
|
8.46
|
2,359,060
|
|
|
9/8/2020
|
+0.05 / +0.51%
|
9.80
|
9.80
|
9.68
|
9.77
|
9.74
|
8.40
|
3,045,080
|
|
|
9/7/2020
|
-0.26 / -2.61%
|
9.98
|
10.05
|
9.71
|
9.72
|
9.87
|
8.35
|
5,627,160
|
|
|
9/4/2020
|
-0.07 / -0.70%
|
9.91
|
10.05
|
9.91
|
9.98
|
9.97
|
8.58
|
3,280,750
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.08
|
8.64
|
3,026,500
|
|
|
9/1/2020
|
+0.08 / +0.80%
|
9.97
|
10.15
|
9.97
|
10.05
|
10.03
|
8.64
|
2,541,670
|
|
|
8/31/2020
|
-0.08 / -0.80%
|
10.05
|
10.15
|
9.89
|
9.97
|
10.01
|
8.57
|
4,616,100
|
|
|
8/28/2020
|
-0.15 / -1.47%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.15
|
8.64
|
5,423,340
|
|
|
8/27/2020
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.16
|
8.76
|
2,508,430
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.15
|
10.40
|
10.05
|
10.10
|
10.21
|
8.68
|
4,250,300
|
|
|
8/25/2020
|
+0.32 / +3.27%
|
9.81
|
10.45
|
9.72
|
10.10
|
10.12
|
8.68
|
8,741,050
|
|
|
8/24/2020
|
+0.19 / +1.98%
|
9.67
|
9.78
|
9.66
|
9.78
|
9.73
|
8.40
|
3,527,650
|
|
|
8/21/2020
|
+0.06 / +0.63%
|
9.60
|
9.65
|
9.50
|
9.59
|
9.55
|
8.24
|
2,782,710
|
|
|
8/20/2020
|
-0.16 / -1.65%
|
9.69
|
9.70
|
9.50
|
9.53
|
9.57
|
8.19
|
3,142,500
|
|
|
8/19/2020
|
-0.07 / -0.72%
|
9.80
|
9.85
|
9.65
|
9.69
|
9.74
|
8.33
|
3,905,390
|
|
|
8/18/2020
|
+0.06 / +0.62%
|
9.75
|
9.97
|
9.71
|
9.76
|
9.85
|
8.39
|
4,563,810
|
|
|
8/17/2020
|
+0.30 / +3.19%
|
9.39
|
9.73
|
9.39
|
9.70
|
9.52
|
8.33
|
4,624,820
|
|
|
8/14/2020
|
+0.01 / +0.11%
|
9.42
|
9.59
|
9.38
|
9.40
|
9.47
|
8.08
|
4,623,860
|
|
|
8/13/2020
|
-0.01 / -0.11%
|
9.45
|
9.55
|
9.38
|
9.39
|
9.42
|
8.07
|
3,887,460
|
|
|
8/12/2020
|
-0.05 / -0.53%
|
9.45
|
9.53
|
9.32
|
9.40
|
9.42
|
8.08
|
3,208,620
|
|
|
8/11/2020
|
+0.04 / +0.43%
|
9.41
|
9.55
|
9.38
|
9.45
|
9.45
|
8.12
|
2,216,340
|
|
|
8/10/2020
|
+0.27 / +2.95%
|
9.22
|
9.59
|
9.20
|
9.41
|
9.38
|
8.09
|
4,748,180
|
|
|
8/7/2020
|
-0.05 / -0.54%
|
9.18
|
9.35
|
9.09
|
9.14
|
9.16
|
7.85
|
3,969,720
|
|
|
8/6/2020
|
-0.10 / -1.08%
|
9.25
|
9.35
|
9.10
|
9.19
|
9.22
|
7.90
|
3,332,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|